Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mctc Holdings Inc (OP: MCTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.0228 0.0228 0.0215 0.0215 740 -0.00(-5.91%)
Apr 27, 2018 0.0228 0.0228 0.0228 0.0228 800 +0.00(+6.28%)
Apr 26, 2018 0.0215 0.0319 0.0215 0.0215 15,550 -0.00(-2.27%)
Apr 25, 2018 0.0220 0.0220 0.0220 0.0220 70,300 +0.00(+0.92%)
Apr 24, 2018 0.0215 0.0350 0.0215 0.0218 5,310 +0.00(+1.40%)
Apr 23, 2018 0.0298 0.0298 0.0215 0.0215 3,600 -0.00(-0.37%)
Apr 20, 2018 0.0215 0.0216 0.0215 0.0216 852 +0.00(+0.37%)
Apr 18, 2018 0.0215 0.0215 0.0215 0 +0.00(+7.50%)
Apr 17, 2018 0.0200 0.0298 0.0200 0.0200 11,450 -0.01(-32.89%)
Apr 16, 2018 0.0288 0.0298 0.0288 0.0298 5,000 +0.01(+49.00%)
Apr 13, 2018 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+25.00%)
Apr 12, 2018 0.0230 0.0370 0.0153 0.0160 38,915 -0.01(-25.93%)
Apr 11, 2018 0.0250 0.0250 0.0216 0.0216 167,255 +0.00(+6.93%)
Apr 10, 2018 0.0280 0.0280 0.0202 0.0202 10,700 -0.01(-28.37%)
Apr 09, 2018 0.0390 0.0390 0.0282 0.0282 30,100 +0.00(+0.36%)
Apr 06, 2018 0.0281 0.0281 0.0281 0.0281 1,000 -0.01(-27.95%)
Apr 05, 2018 0.0345 0.0390 0.0335 0.0390 54,800 +0.01(+34.48%)
Apr 03, 2018 0.0290 0.0290 0.0290 0 -0.01(-15.94%)
Apr 02, 2018 0.0390 0.0390 0.0282 0.0345 26,500 +0.00(+7.81%)
Mar 29, 2018 0.0320 0.0320 0.0320 0 -0.01(-20.00%)
Mar 28, 2018 0.0400 0.0400 0.0400 0.0400 100 +0.00(+0.00%)
Mar 27, 2018 0.0400 0.0410 0.0400 0.0400 60,800 +0.01(+42.35%)
Mar 26, 2018 0.0395 0.0395 0.0281 0.0281 242,100 -0.01(-26.05%)
Mar 23, 2018 0.0380 0.0450 0.0380 0.0380 46,844 +0.00(+0.00%)
Mar 22, 2018 0.0362 0.0410 0.0350 0.0380 231,000 -0.01(-15.56%)
Mar 21, 2018 0.0400 0.0450 0.0300 0.0450 74,338 +0.01(+15.38%)
Mar 16, 2018 0.0390 0.0390 0.0390 66 -0.00(-2.50%)
Mar 15, 2018 0.0380 0.0400 0.0374 0.0400 12,700 +0.02(+73.91%)
Mar 14, 2018 0.0300 0.0400 0.0230 0.0230 71,401 +0.00(+21.05%)
Mar 13, 2018 0.0190 0.0190 0.0190 0.0190 2,050 +0.00(+0.00%)
Mar 12, 2018 0.0190 0.0191 0.0190 0.0190 15,457 -0.01(-24.00%)
Mar 09, 2018 0.0300 0.0300 0.0250 0.0250 15,516 +0.00(+0.00%)
Mar 07, 2018 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Mar 06, 2018 0.0440 0.0440 0.0261 0.0350 42,300 +0.00(+0.00%)
Mar 05, 2018 0.0600 0.0730 0.0250 0.0350 90,551 -0.00(-2.78%)
Mar 02, 2018 0.0352 0.0600 0.0331 0.0360 142,011 +0.00(+2.27%)
Mar 01, 2018 0.0500 0.0500 0.0352 0.0352 115,100 -0.01(-23.48%)
Feb 28, 2018 0.0500 0.0600 0.0460 0.0460 192,224 -0.01(-22.03%)
Feb 27, 2018 0.0352 0.0590 0.0352 0.0590 1,032,362 +0.02(+42.79%)
Feb 26, 2018 0.0390 0.0420 0.0387 0.0413 360,215 +0.00(+8.74%)
Feb 23, 2018 0.0320 0.0390 0.0320 0.0380 158,976 +0.01(+26.67%)
Feb 22, 2018 0.0289 0.0300 0.0270 0.0300 144,171 +0.00(+20.00%)
Feb 21, 2018 0.0163 0.0250 0.0163 0.0250 72,850 +0.01(+61.29%)
Feb 20, 2018 0.0155 0.0156 0.0155 0.0155 10,750 -0.00(-2.18%)
Feb 16, 2018 0.0158 0.0158 0.0158 0 +0.00(+3.90%)
Feb 15, 2018 0.0152 0.0152 0.0152 0.0152 100 +0.00(+1.67%)
Feb 14, 2018 0.0150 0.0150 0.0140 0.0150 19,150 +0.00(+15.38%)
Feb 13, 2018 0.0190 0.0190 0.0121 0.0130 99,370 +0.00(+0.00%)
Feb 12, 2018 0.0130 0.0130 0.0130 0.0130 120,470 -0.01(-42.22%)
Feb 08, 2018 0.0225 0.0225 0.0225 0 +0.01(+32.35%)
Feb 07, 2018 0.0180 0.0198 0.0120 0.0170 62,350 +0.00(+24.42%)
Feb 06, 2018 0.0120 0.0137 0.0120 0.0137 12,725 -0.00(-11.85%)
Feb 05, 2018 0.0197 0.0197 0.0155 0.0155 45,348 +0.00(+0.00%)
Feb 02, 2018 0.0155 0.0155 0.0155 0.0155 353 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.